Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.476 | 7.487 | 7.371 | 7.371 | 41,961 | -0.09(-1.26%) |
Jun 28, 2007 | 7.520 | 7.571 | 7.445 | 7.466 | 59,604 | -0.03(-0.42%) |
Jun 27, 2007 | 7.382 | 7.497 | 7.361 | 7.497 | 85,353 | +0.13(+1.71%) |
Jun 26, 2007 | 7.380 | 7.397 | 7.351 | 7.372 | 31,948 | +0.02(+0.31%) |
Jun 25, 2007 | 7.416 | 7.420 | 7.340 | 7.348 | 77,724 | -0.07(-0.90%) |
Jun 22, 2007 | 7.487 | 7.495 | 7.403 | 7.416 | 19,073 | -0.06(-0.79%) |
Jun 21, 2007 | 7.413 | 7.487 | 7.411 | 7.474 | 118,255 | +0.02(+0.28%) |
Jun 20, 2007 | 7.386 | 7.485 | 7.277 | 7.454 | 151,634 | +0.01(+0.12%) |
Jun 19, 2007 | 7.455 | 7.472 | 7.367 | 7.445 | 105,381 | -0.03(-0.37%) |
Jun 18, 2007 | 7.434 | 7.529 | 7.416 | 7.472 | 319,480 | -0.04(-0.48%) |
Jun 15, 2007 | 7.455 | 7.560 | 7.413 | 7.508 | 598,430 | +0.05(+0.68%) |
Jun 14, 2007 | 7.424 | 7.504 | 7.403 | 7.457 | 135,898 | -0.00(-0.07%) |
Jun 13, 2007 | 7.361 | 7.485 | 7.361 | 7.462 | 286,579 | +0.04(+0.49%) |
Jun 12, 2007 | 7.411 | 7.468 | 7.340 | 7.425 | 93,460 | +0.03(+0.39%) |
Jun 11, 2007 | 7.432 | 7.474 | 7.319 | 7.397 | 99,182 | -0.04(-0.48%) |
Jun 08, 2007 | 7.445 | 7.485 | 7.382 | 7.432 | 82,016 | -0.02(-0.28%) |
Jun 07, 2007 | 7.508 | 7.527 | 7.413 | 7.453 | 104,427 | -0.04(-0.59%) |
Jun 06, 2007 | 7.434 | 7.508 | 7.434 | 7.497 | 76,293 | +0.08(+1.05%) |
Jun 05, 2007 | 7.514 | 7.514 | 7.384 | 7.420 | 174,045 | -0.08(-1.04%) |
Jun 04, 2007 | 7.508 | 7.525 | 7.447 | 7.497 | 168,323 | +0.03(+0.45%) |
Jun 01, 2007 | 7.527 | 7.678 | 7.464 | 7.464 | 143,528 | -0.04(-0.56%) |
May 31, 2007 | 7.319 | 7.801 | 7.281 | 7.506 | 582,218 | +0.21(+2.93%) |
May 30, 2007 | 6.990 | 7.311 | 6.973 | 7.292 | 118,732 | +0.32(+4.57%) |
May 29, 2007 | 6.952 | 7.023 | 6.921 | 6.973 | 110,149 | +0.04(+0.51%) |
May 25, 2007 | 6.937 | 6.963 | 6.887 | 6.937 | 46,253 | +0.01(+0.09%) |
May 24, 2007 | 6.826 | 6.960 | 6.826 | 6.931 | 95,844 | +0.09(+1.26%) |
May 23, 2007 | 6.826 | 6.858 | 6.826 | 6.845 | 41,008 | +0.02(+0.25%) |
May 22, 2007 | 6.816 | 6.858 | 6.797 | 6.828 | 86,307 | +0.00(+0.03%) |
May 21, 2007 | 6.700 | 6.826 | 6.700 | 6.826 | 112,056 | +0.14(+2.13%) |
May 18, 2007 | 6.583 | 6.684 | 6.549 | 6.684 | 298,500 | +0.11(+1.66%) |
May 17, 2007 | 6.533 | 6.575 | 6.501 | 6.575 | 77,247 | +0.01(+0.19%) |
May 16, 2007 | 6.543 | 6.585 | 6.497 | 6.562 | 77,247 | +0.01(+0.22%) |
May 15, 2007 | 6.522 | 6.671 | 6.512 | 6.547 | 76,770 | +0.01(+0.19%) |
May 14, 2007 | 6.606 | 6.606 | 6.440 | 6.535 | 86,307 | -0.09(-1.33%) |
May 11, 2007 | 6.499 | 6.627 | 6.480 | 6.623 | 74,386 | +0.14(+2.20%) |
May 10, 2007 | 6.690 | 6.690 | 6.478 | 6.480 | 154,495 | -0.23(-3.38%) |
May 09, 2007 | 6.721 | 6.763 | 6.667 | 6.707 | 142,097 | -0.03(-0.44%) |
May 08, 2007 | 6.816 | 6.816 | 6.711 | 6.736 | 127,315 | -0.10(-1.41%) |
May 07, 2007 | 6.753 | 6.837 | 6.753 | 6.833 | 104,904 | +0.10(+1.43%) |
May 04, 2007 | 6.690 | 6.763 | 6.690 | 6.736 | 112,056 | +0.03(+0.37%) |
May 03, 2007 | 6.543 | 6.728 | 6.543 | 6.711 | 156,879 | +0.16(+2.40%) |
May 02, 2007 | 6.470 | 6.585 | 6.449 | 6.554 | 125,885 | +0.08(+1.23%) |
May 01, 2007 | 6.491 | 6.491 | 6.428 | 6.474 | 121,116 | -0.02(-0.26%) |
Apr 30, 2007 | 6.543 | 6.585 | 6.461 | 6.491 | 112,056 | -0.08(-1.28%) |
Apr 27, 2007 | 6.579 | 6.600 | 6.526 | 6.575 | 133,037 | -0.02(-0.25%) |
Apr 26, 2007 | 6.522 | 6.593 | 6.489 | 6.591 | 143,051 | +0.05(+0.74%) |
Apr 25, 2007 | 6.541 | 6.577 | 6.486 | 6.543 | 311,374 | +0.02(+0.26%) |
Apr 24, 2007 | 6.541 | 6.554 | 6.459 | 6.526 | 126,361 | -0.00(-0.06%) |
Apr 23, 2007 | 6.621 | 6.625 | 6.520 | 6.531 | 93,460 | -0.08(-1.14%) |
Apr 20, 2007 | 6.604 | 6.627 | 6.556 | 6.606 | 82,016 | +0.03(+0.51%) |
Apr 19, 2007 | 6.543 | 6.596 | 6.495 | 6.572 | 81,062 | +0.04(+0.61%) |
Apr 18, 2007 | 6.533 | 6.577 | 6.528 | 6.533 | 52,452 | +0.00(+0.00%) |
Apr 17, 2007 | 6.501 | 6.543 | 6.480 | 6.533 | 201,702 | +0.03(+0.48%) |
Apr 16, 2007 | 6.396 | 6.512 | 6.396 | 6.501 | 128,746 | +0.09(+1.41%) |
Apr 13, 2007 | 6.283 | 6.411 | 6.229 | 6.411 | 111,579 | +0.13(+2.00%) |
Apr 12, 2007 | 6.350 | 6.350 | 6.279 | 6.285 | 63,419 | -0.08(-1.22%) |
Apr 11, 2007 | 6.522 | 6.522 | 6.359 | 6.363 | 45,776 | -0.15(-2.26%) |
Apr 10, 2007 | 6.522 | 6.531 | 6.484 | 6.510 | 32,901 | -0.00(-0.03%) |
Apr 09, 2007 | 6.596 | 6.608 | 6.438 | 6.512 | 50,067 | -0.10(-1.58%) |
Apr 05, 2007 | 6.606 | 6.617 | 6.430 | 6.617 | 46,253 | -0.02(-0.32%) |
Apr 04, 2007 | 6.774 | 6.774 | 6.619 | 6.637 | 58,650 | -0.12(-1.83%) |
Apr 03, 2007 | 6.637 | 6.761 | 6.637 | 6.761 | 63,419 | +0.15(+2.32%) |